MiCo Ltd. 059090
KRX · Südkorea · Elektronische Technologie
KRW 23.700,00+50,00 (+0,21 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 23.600,00 | -0,21 % | KRW 23.350,00 | KRW 23.800,00 | KRW 23.100,00 | 79,75K |
| 2026-10-01 | KRW 23.650,00 | +1,94 % | KRW 22.650,00 | KRW 23.800,00 | KRW 22.500,00 | 429,06K |
| 2026-09-30 | KRW 23.200,00 | +6,42 % | KRW 22.200,00 | KRW 23.250,00 | KRW 21.800,00 | 558,43K |
| 2026-09-29 | KRW 21.800,00 | 0,00 % | KRW 21.500,00 | KRW 21.800,00 |
| KRW 20.900,00 |
| 272,23K |
| 2026-09-28 | KRW 21.800,00 | -3,33 % | KRW 22.300,00 | KRW 22.400,00 | KRW 21.700,00 | 171,12K |
| 2026-09-23 | KRW 22.550,00 | -0,22 % | KRW 22.150,00 | KRW 22.800,00 | KRW 21.750,00 | 359,92K |
| 2026-09-22 | KRW 22.600,00 | +13,11 % | KRW 20.250,00 | KRW 22.800,00 | KRW 19.900,00 | 1,56M |
| 2026-09-21 | KRW 19.980,00 | 0,00 % | KRW 19.980,00 | KRW 20.250,00 | KRW 19.810,00 | 125,02K |
| 2026-09-18 | KRW 19.980,00 | -1,33 % | KRW 20.450,00 | KRW 20.650,00 | KRW 19.980,00 | 178,91K |
| 2026-09-17 | KRW 20.250,00 | +2,32 % | KRW 19.730,00 | KRW 20.700,00 | KRW 19.650,00 | 269,75K |
| 2026-09-16 | KRW 19.790,00 | +0,35 % | KRW 19.730,00 | KRW 19.940,00 | KRW 19.130,00 | 176,38K |
| 2026-09-15 | KRW 19.720,00 | -1,65 % | KRW 19.860,00 | KRW 20.700,00 | KRW 19.430,00 | 231,52K |
| 2026-09-14 | KRW 20.050,00 | -2,67 % | KRW 20.100,00 | KRW 21.650,00 | KRW 19.600,00 | 522,51K |
| 2026-09-11 | KRW 20.600,00 | +6,40 % | KRW 19.350,00 | KRW 20.850,00 | KRW 18.660,00 | 577,74K |
| 2026-09-10 | KRW 19.360,00 | -2,42 % | KRW 20.400,00 | KRW 20.500,00 | KRW 19.300,00 | 648,65K |
| 2026-09-09 | KRW 19.840,00 | +9,67 % | KRW 18.460,00 | KRW 20.100,00 | KRW 18.350,00 | 532,48K |
| 2026-09-08 | KRW 18.090,00 | -3,31 % | KRW 18.800,00 | KRW 18.940,00 | KRW 18.090,00 | 193,88K |
| 2026-09-07 | KRW 18.710,00 | +3,60 % | KRW 18.450,00 | KRW 19.130,00 | KRW 18.400,00 | 166,83K |
| 2026-09-04 | KRW 18.060,00 | +3,20 % | KRW 17.890,00 | KRW 18.080,00 | KRW 17.550,00 | 89,07K |
| 2026-09-03 | KRW 17.500,00 | -3,74 % | KRW 18.540,00 | KRW 18.830,00 | KRW 17.070,00 | 135,32K |
| 2026-09-02 | KRW 18.180,00 | -3,30 % | KRW 18.150,00 | KRW 18.700,00 | KRW 18.140,00 | 75,26K |
| 2026-09-01 | KRW 18.800,00 | -2,84 % | KRW 19.270,00 | KRW 19.360,00 | KRW 18.800,00 | 86,78K |
| 2026-08-31 | KRW 19.350,00 | -0,62 % | KRW 18.840,00 | KRW 19.590,00 | KRW 18.250,00 | 158,41K |
| 2026-08-28 | KRW 19.470,00 | +0,78 % | KRW 19.520,00 | KRW 19.690,00 | KRW 19.170,00 | 103,76K |
| 2026-08-27 | KRW 19.320,00 | -0,82 % | KRW 19.570,00 | KRW 19.800,00 | KRW 18.910,00 | 227,30K |
| 2026-08-26 | KRW 19.480,00 | -1,02 % | KRW 19.500,00 | KRW 19.880,00 | KRW 18.890,00 | 145,63K |
| 2026-08-25 | KRW 19.680,00 | +13,76 % | KRW 17.130,00 | KRW 19.770,00 | KRW 16.920,00 | 464,65K |
| 2026-08-24 | KRW 17.300,00 | +0,29 % | KRW 17.060,00 | KRW 17.690,00 | KRW 16.720,00 | 103,82K |
| 2026-08-21 | KRW 17.250,00 | -7,16 % | KRW 18.580,00 | KRW 18.590,00 | KRW 17.110,00 | 215,66K |
| 2026-08-20 | KRW 18.580,00 | +7,40 % | KRW 17.550,00 | KRW 18.610,00 | KRW 17.310,00 | 226,50K |
| 2026-08-19 | KRW 17.300,00 | +1,05 % | KRW 16.570,00 | KRW 18.250,00 | KRW 16.410,00 | 489,47K |
| 2026-08-18 | KRW 17.120,00 | -11,52 % | KRW 19.040,00 | KRW 19.050,00 | KRW 17.050,00 | 313,74K |
| 2026-08-14 | KRW 19.350,00 | -0,77 % | KRW 19.800,00 | KRW 19.840,00 | KRW 18.770,00 | 228,52K |
| 2026-08-13 | KRW 19.500,00 | +0,88 % | KRW 19.550,00 | KRW 19.930,00 | KRW 19.260,00 | 289,83K |
| 2026-08-12 | KRW 19.330,00 | +11,73 % | KRW 17.410,00 | KRW 19.800,00 | KRW 17.000,00 | 539,84K |
| 2026-08-11 | KRW 17.300,00 | +2,98 % | KRW 16.730,00 | KRW 17.300,00 | KRW 16.520,00 | 147,07K |
| 2026-08-10 | KRW 16.800,00 | +7,76 % | KRW 15.820,00 | KRW 16.930,00 | KRW 15.610,00 | 142,48K |
| 2026-08-07 | KRW 15.590,00 | -2,07 % | KRW 15.950,00 | KRW 16.500,00 | KRW 15.360,00 | 118,52K |
| 2026-08-06 | KRW 15.920,00 | -2,45 % | KRW 16.130,00 | KRW 16.730,00 | KRW 15.510,00 | 123,33K |
| 2026-08-05 | KRW 16.320,00 | +2,64 % | KRW 16.400,00 | KRW 16.515,00 | KRW 15.900,00 | 128,59K |
| 2026-08-04 | KRW 15.900,00 | +6,57 % | KRW 15.420,00 | KRW 15.930,00 | KRW 15.050,00 | 156,47K |
| 2026-08-03 | KRW 14.920,00 | +1,84 % | KRW 14.370,00 | KRW 15.320,00 | KRW 14.230,00 | 144,61K |
| 2026-07-31 | KRW 14.650,00 | +23,01 % | KRW 12.880,00 | KRW 14.950,00 | KRW 12.870,00 | 384,87K |
| 2026-07-30 | KRW 11.910,00 | -3,72 % | KRW 11.400,00 | KRW 12.660,00 | KRW 11.400,00 | 251,58K |
| 2026-07-29 | KRW 12.370,00 | -7,55 % | KRW 13.720,00 | KRW 14.150,00 | KRW 11.300,00 | 358,10K |
| 2026-07-28 | KRW 13.380,00 | -12,49 % | KRW 14.580,00 | KRW 14.850,00 | KRW 13.260,00 | 270,95K |
| 2026-07-27 | KRW 15.290,00 | +4,51 % | KRW 15.080,00 | KRW 15.450,00 | KRW 13.850,00 | 149,41K |
| 2026-07-24 | KRW 14.630,00 | -6,87 % | KRW 15.650,00 | KRW 15.850,00 | KRW 14.570,00 | 142,32K |
| 2026-07-23 | KRW 15.710,00 | +6,51 % | KRW 15.030,00 | KRW 15.710,00 | KRW 14.860,00 | 166,97K |
| 2026-07-22 | KRW 14.750,00 | +0,20 % | KRW 15.610,00 | KRW 16.165,00 | KRW 14.750,00 | 142,30K |
| 2026-07-21 | KRW 14.720,00 | +4,03 % | KRW 14.000,00 | KRW 14.840,00 | KRW 13.990,00 | 130,85K |
| 2026-07-20 | KRW 14.150,00 | -5,41 % | KRW 14.510,00 | KRW 14.890,00 | KRW 13.810,00 | 212,00K |
| 2026-07-16 | KRW 14.960,00 | -8,50 % | KRW 15.780,00 | KRW 15.890,00 | KRW 14.720,00 | 214,55K |
| 2026-07-15 | KRW 16.350,00 | +7,07 % | KRW 15.840,00 | KRW 16.580,00 | KRW 15.500,00 | 153,93K |
| 2026-07-14 | KRW 15.270,00 | -2,37 % | KRW 15.610,00 | KRW 16.035,00 | KRW 14.500,00 | 248,47K |
| 2026-07-13 | KRW 15.640,00 | -8,70 % | KRW 17.010,00 | KRW 17.625,00 | KRW 15.640,00 | 203,36K |
| 2026-07-10 | KRW 17.130,00 | +8,69 % | KRW 16.110,00 | KRW 17.250,00 | KRW 15.930,00 | 201,31K |
| 2026-07-09 | KRW 15.760,00 | +2,80 % | KRW 15.300,00 | KRW 16.490,00 | KRW 15.300,00 | 249,88K |
| 2026-07-08 | KRW 15.330,00 | -1,98 % | KRW 14.890,00 | KRW 16.500,00 | KRW 14.800,00 | 335,23K |
| 2026-07-07 | KRW 15.640,00 | -3,64 % | KRW 16.010,00 | KRW 16.510,00 | KRW 15.250,00 | 248,47K |
| 2026-07-06 | KRW 16.230,00 | -5,80 % | KRW 17.270,00 | KRW 17.280,00 | KRW 16.000,00 | 224,97K |
| 2026-07-03 | KRW 17.230,00 | +1,65 % | KRW 16.890,00 | KRW 17.360,00 | KRW 15.460,00 | 281,86K |
| 2026-07-02 | KRW 16.950,00 | -13,03 % | KRW 18.700,00 | KRW 18.750,00 | KRW 16.910,00 | 330,69K |
| 2026-07-01 | KRW 19.490,00 | +9,49 % | KRW 18.380,00 | KRW 19.780,00 | KRW 18.090,00 | 502,61K |
| 2026-06-30 | KRW 17.800,00 | -0,50 % | KRW 17.910,00 | KRW 18.230,00 | KRW 17.190,00 | 257,10K |
| 2026-06-29 | KRW 17.890,00 | +2,99 % | KRW 17.360,00 | KRW 18.090,00 | KRW 16.990,00 | 350,39K |
| 2026-06-26 | KRW 17.370,00 | -2,14 % | KRW 17.820,00 | KRW 18.670,00 | KRW 17.020,00 | 453,35K |
| 2026-06-25 | KRW 17.750,00 | -3,48 % | KRW 18.940,00 | KRW 19.950,00 | KRW 17.630,00 | 429,29K |
| 2026-06-24 | KRW 18.390,00 | -7,68 % | KRW 19.920,00 | KRW 20.100,00 | KRW 17.850,00 | 637,83K |
| 2026-06-23 | KRW 19.920,00 | -4,92 % | KRW 21.500,00 | KRW 22.150,00 | KRW 19.750,00 | 964,87K |
| 2026-06-22 | KRW 20.950,00 | +1,45 % | KRW 19.900,00 | KRW 22.300,00 | KRW 19.890,00 | 515,81K |
| 2026-06-19 | KRW 20.650,00 | -2,36 % | KRW 21.700,00 | KRW 22.150,00 | KRW 19.910,00 | 709,77K |
| 2026-06-18 | KRW 21.150,00 | +2,67 % | KRW 20.350,00 | KRW 21.600,00 | KRW 19.790,00 | 440,70K |
| 2026-06-17 | KRW 20.600,00 | -2,37 % | KRW 20.500,00 | KRW 21.500,00 | KRW 20.050,00 | 325,17K |
| 2026-06-16 | KRW 21.100,00 | -4,31 % | KRW 22.450,00 | KRW 22.450,00 | KRW 21.050,00 | 396,41K |
| 2026-06-15 | KRW 22.050,00 | +5,00 % | KRW 21.500,00 | KRW 22.650,00 | KRW 21.050,00 | 510,48K |
| 2026-06-12 | KRW 21.000,00 | -5,19 % | KRW 22.600,00 | KRW 22.750,00 | KRW 20.850,00 | 1,14M |
| 2026-06-11 | KRW 22.150,00 | +10,20 % | KRW 20.100,00 | KRW 24.900,00 | KRW 19.700,00 | 3,78M |
| 2026-06-10 | KRW 20.100,00 | +4,58 % | KRW 19.090,00 | KRW 21.600,00 | KRW 18.900,00 | 2 |
| 2026-06-09 | KRW 19.220,00 | +8,16 % | KRW 18.330,00 | KRW 19.980,00 | KRW 18.060,00 | 380,39K |
| 2026-06-08 | KRW 17.770,00 | -15,38 % | KRW 19.000,00 | KRW 19.130,00 | KRW 17.610,00 | 511,51K |
| 2026-06-05 | KRW 21.000,00 | -6,46 % | KRW 21.700,00 | KRW 21.700,00 | KRW 20.400,00 | 355,41K |
| 2026-06-04 | KRW 22.450,00 | -3,23 % | KRW 23.200,00 | KRW 25.200,00 | KRW 22.200,00 | 884,85K |
| 2026-06-02 | KRW 23.200,00 | +15,71 % | KRW 21.300,00 | KRW 24.450,00 | KRW 19.660,00 | 1,24M |
| 2026-06-01 | KRW 20.050,00 | -2,20 % | KRW 19.860,00 | KRW 20.300,00 | KRW 19.200,00 | 494,03K |
| 2026-05-29 | KRW 20.500,00 | +0,74 % | KRW 21.100,00 | KRW 21.700,00 | KRW 19.950,00 | 606,02K |
| 2026-05-28 | KRW 20.350,00 | -12,47 % | KRW 22.100,00 | KRW 22.400,00 | KRW 19.840,00 | 556,81K |
| 2026-05-27 | KRW 23.250,00 | +5,92 % | KRW 23.300,00 | KRW 25.250,00 | KRW 22.300,00 | 1,34M |
| 2026-05-26 | KRW 21.950,00 | +2,57 % | KRW 21.950,00 | KRW 23.000,00 | KRW 21.800,00 | 473,25K |
| 2026-05-22 | KRW 21.400,00 | +7,16 % | KRW 21.600,00 | KRW 21.750,00 | KRW 20.800,00 | 355,12K |